KissMeData/047400/min/candle-20230810.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230810,191600,8015532150,3705,3705,3705,3705,41941
20230810,191500,8015532150,3705,3705,3705,3705,0
20230810,191400,8015532150,3705,3705,3705,3705,0
20230810,191300,8015532150,3705,3705,3705,3705,0
20230810,191200,8015532150,3705,3705,3705,3705,0
20230810,191100,8015532150,3705,3705,3705,3705,0
20230810,191000,8015532150,3705,3705,3705,3705,0
20230810,190900,8015532150,3705,3705,3705,3705,0
20230810,190800,8015532150,3705,3705,3705,3705,0
20230810,190700,8015532150,3705,3705,3705,3705,0
20230810,190600,8015532150,3705,3705,3705,3705,0
20230810,190500,8015532150,3705,3705,3705,3705,0
20230810,190400,8015532150,3705,3705,3705,3705,0
20230810,190300,8015532150,3705,3705,3705,3705,0
20230810,190200,8015532150,3705,3705,3705,3705,0
20230810,190100,8015532150,3705,3705,3705,3705,0
20230810,190000,8015532150,3705,3705,3705,3705,0
20230810,185900,8015532150,3705,3705,3705,3705,0
20230810,185800,8015532150,3705,3705,3705,3705,0
20230810,185700,8015532150,3705,3705,3705,3705,0
20230810,185600,8015532150,3705,3705,3705,3705,0
20230810,185500,8015532150,3705,3705,3705,3705,0
20230810,185400,8015532150,3705,3705,3705,3705,0
20230810,185300,8015532150,3705,3705,3705,3705,0
20230810,185200,8015532150,3705,3705,3705,3705,0
20230810,185100,8015532150,3705,3705,3705,3705,0
20230810,185000,8015532150,3705,3705,3705,3705,0
20230810,184900,8015532150,3705,3705,3705,3705,0
20230810,184800,8015532150,3705,3705,3705,3705,0
20230810,184700,8015532150,3705,3705,3705,3705,0
20230810,184600,8015532150,3705,3705,3705,3705,41941
20230810,184500,8015532150,3705,3705,3705,3705,0
20230810,184400,8015532150,3705,3705,3705,3705,0
20230810,184300,8015532150,3705,3705,3705,3705,0
20230810,184200,8015532150,3705,3705,3705,3705,0
20230810,184100,8015532150,3705,3705,3705,3705,0
20230810,184000,8015532150,3705,3705,3705,3705,0
20230810,183900,8015532150,3705,3705,3705,3705,0
20230810,183800,8015532150,3705,3705,3705,3705,0
20230810,183700,8015532150,3705,3705,3705,3705,0
20230810,183600,8015532150,3705,3705,3705,3705,0
20230810,183500,8015532150,3705,3705,3705,3705,0
20230810,183400,8015532150,3705,3705,3705,3705,0
20230810,183300,8015532150,3705,3705,3705,3705,0
20230810,183200,8015532150,3705,3705,3705,3705,0
20230810,183100,8015532150,3705,3705,3705,3705,0
20230810,183000,8015532150,3705,3705,3705,3705,0
20230810,182900,8015532150,3705,3705,3705,3705,0
20230810,182800,8015532150,3705,3705,3705,3705,0
20230810,182700,8015532150,3705,3705,3705,3705,0
20230810,182600,8015532150,3705,3705,3705,3705,0
20230810,182500,8015532150,3705,3705,3705,3705,0
20230810,182400,8015532150,3705,3705,3705,3705,0
20230810,182300,8015532150,3705,3705,3705,3705,0
20230810,182200,8015532150,3705,3705,3705,3705,0
20230810,182100,8015532150,3705,3705,3705,3705,0
20230810,182000,8015532150,3705,3705,3705,3705,0
20230810,181900,8015532150,3705,3705,3705,3705,0
20230810,181800,8015532150,3705,3705,3705,3705,0
20230810,181700,8015532150,3705,3705,3705,3705,0
20230810,181600,8015532150,3705,3705,3705,3705,41941
20230810,181500,8015532150,3705,3705,3705,3705,0
20230810,181400,8015532150,3705,3705,3705,3705,0
20230810,181300,8015532150,3705,3705,3705,3705,0
20230810,181200,8015532150,3705,3705,3705,3705,0
20230810,181100,8015532150,3705,3705,3705,3705,0
20230810,181000,8015532150,3705,3705,3705,3705,0
20230810,180900,8015532150,3705,3705,3705,3705,0
20230810,180800,8015532150,3705,3705,3705,3705,0
20230810,180700,8015532150,3705,3705,3705,3705,0
20230810,180600,8015532150,3705,3705,3705,3705,0
20230810,180500,8015532150,3705,3705,3705,3705,0
20230810,180400,8015532150,3705,3705,3705,3705,0
20230810,180300,8015532150,3705,3705,3705,3705,0
20230810,180200,8015532150,3705,3705,3705,3705,0
20230810,180100,8015532150,3705,3705,3705,3705,0
20230810,180000,8015532150,3705,3705,3705,3705,0
20230810,175900,8015532150,3705,3705,3705,3705,0
20230810,175800,8015532150,3705,3705,3705,3705,0
20230810,175700,8015532150,3705,3705,3705,3705,0
20230810,175600,8015532150,3705,3705,3705,3705,0
20230810,175500,8015532150,3705,3705,3705,3705,0
20230810,175400,8015532150,3705,3705,3705,3705,0
20230810,175300,8015532150,3705,3705,3705,3705,0
20230810,175200,8015532150,3705,3705,3705,3705,0
20230810,175100,8015532150,3705,3705,3705,3705,0
20230810,175000,8015532150,3705,3705,3705,3705,0
20230810,174900,8015532150,3705,3705,3705,3705,0
20230810,174800,8015532150,3705,3705,3705,3705,0
20230810,174700,8015532150,3705,3705,3705,3705,0
20230810,174600,8015532150,3705,3705,3705,3705,41941
20230810,174500,8015532150,3705,3705,3705,3705,0
20230810,174400,8015532150,3705,3705,3705,3705,0
20230810,174300,8015532150,3705,3705,3705,3705,0
20230810,174200,8015532150,3705,3705,3705,3705,0
20230810,174100,8015532150,3705,3705,3705,3705,0
20230810,174000,8015532150,3705,3705,3705,3705,0
20230810,173900,8015532150,3705,3705,3705,3705,0
20230810,173800,8015532150,3705,3705,3705,3705,0
20230810,173700,8015532150,3705,3705,3705,3705,0
20230810,173600,8015532150,3705,3705,3705,3705,0
20230810,173500,8015532150,3705,3705,3705,3705,0
20230810,173400,8015532150,3705,3705,3705,3705,0
20230810,173300,8015532150,3705,3705,3705,3705,0
20230810,173200,8015532150,3705,3705,3705,3705,0
20230810,173100,8015532150,3705,3705,3705,3705,0
20230810,173000,8015532150,3705,3705,3705,3705,0
20230810,172900,8015532150,3705,3705,3705,3705,0
20230810,172800,8015532150,3705,3705,3705,3705,0
20230810,172700,8015532150,3705,3705,3705,3705,0
20230810,172600,8015532150,3705,3705,3705,3705,0
20230810,172500,8015532150,3705,3705,3705,3705,0
20230810,172400,8015532150,3705,3705,3705,3705,0
20230810,172300,8015532150,3705,3705,3705,3705,0
20230810,172200,8015532150,3705,3705,3705,3705,0
20230810,172100,8015532150,3705,3705,3705,3705,0
20230810,172000,8015532150,3705,3705,3705,3705,0
20230810,171900,8015532150,3705,3705,3705,3705,0
20230810,171800,8015532150,3705,3705,3705,3705,0
20230810,171700,8015532150,3705,3705,3705,3705,0
20230810,171600,8015532150,3705,3705,3705,3705,41941
20230810,171500,8015532150,3705,3705,3705,3705,0
20230810,171400,8015532150,3705,3705,3705,3705,0
20230810,171300,8015532150,3705,3705,3705,3705,0
20230810,171200,8015532150,3705,3705,3705,3705,0
20230810,171100,8015532150,3705,3705,3705,3705,0
20230810,171000,8015532150,3705,3705,3705,3705,0
20230810,170900,8015532150,3705,3705,3705,3705,0
20230810,170800,8015532150,3705,3705,3705,3705,0
20230810,170700,8015532150,3705,3705,3705,3705,0
20230810,170600,8015532150,3705,3705,3705,3705,0
20230810,170500,8015532150,3705,3705,3705,3705,0
20230810,170400,8015532150,3705,3705,3705,3705,0
20230810,170300,8015532150,3705,3705,3705,3705,0
20230810,170200,8015532150,3705,3705,3705,3705,0
20230810,170100,8015532150,3705,3705,3705,3705,0
20230810,170000,8015532150,3705,3705,3705,3705,0
20230810,165900,8015532150,3705,3705,3705,3705,0
20230810,165800,8015532150,3705,3705,3705,3705,0
20230810,165700,8015532150,3705,3705,3705,3705,0
20230810,165600,8015532150,3705,3705,3705,3705,0
20230810,165500,8015532150,3705,3705,3705,3705,0
20230810,165400,8015532150,3705,3705,3705,3705,0
20230810,165300,8015532150,3705,3705,3705,3705,0
20230810,165200,8015532150,3705,3705,3705,3705,0
20230810,165100,8015532150,3705,3705,3705,3705,0
20230810,165000,8015532150,3705,3705,3705,3705,0
20230810,164900,8015532150,3705,3705,3705,3705,0
20230810,164800,8015532150,3705,3705,3705,3705,0
20230810,164700,8015532150,3705,3705,3705,3705,0
20230810,164600,8015532150,3705,3705,3705,3705,41941
20230810,164500,8015532150,3705,3705,3705,3705,0
20230810,164400,8015532150,3705,3705,3705,3705,0
20230810,164300,8015532150,3705,3705,3705,3705,0
20230810,164200,8015532150,3705,3705,3705,3705,0
20230810,164100,8015532150,3705,3705,3705,3705,0
20230810,164000,8015532150,3705,3705,3705,3705,0
20230810,163900,8015532150,3705,3705,3705,3705,0
20230810,163800,8015532150,3705,3705,3705,3705,0
20230810,163700,8015532150,3705,3705,3705,3705,0
20230810,163600,8015532150,3705,3705,3705,3705,0
20230810,163500,8015532150,3705,3705,3705,3705,0
20230810,163400,8015532150,3705,3705,3705,3705,0
20230810,163300,8015532150,3705,3705,3705,3705,0
20230810,163200,8015532150,3705,3705,3705,3705,0
20230810,163100,8015532150,3705,3705,3705,3705,0
20230810,163000,8015532150,3705,3705,3705,3705,0
20230810,162900,8015532150,3705,3705,3705,3705,0
20230810,162800,8015532150,3705,3705,3705,3705,0
20230810,162700,8015532150,3705,3705,3705,3705,0
20230810,162600,8015532150,3705,3705,3705,3705,0
20230810,162500,8015532150,3705,3705,3705,3705,0
20230810,162400,8015532150,3705,3705,3705,3705,0
20230810,162300,8015532150,3705,3705,3705,3705,0
20230810,162200,8015532150,3705,3705,3705,3705,0
20230810,162100,8015532150,3705,3705,3705,3705,0
20230810,162000,8015532150,3705,3705,3705,3705,0
20230810,161900,8015532150,3705,3705,3705,3705,0
20230810,161800,8015532150,3705,3705,3705,3705,0
20230810,161700,8015532150,3705,3705,3705,3705,0
20230810,161600,8015532150,3705,3705,3705,3705,41941
20230810,161500,8015532150,3705,3705,3705,3705,0
20230810,161400,8015532150,3705,3705,3705,3705,0
20230810,161300,8015532150,3705,3705,3705,3705,0
20230810,161200,8015532150,3705,3705,3705,3705,0
20230810,161100,8015532150,3705,3705,3705,3705,0
20230810,161000,8015532150,3705,3705,3705,3705,0
20230810,160900,8015532150,3705,3705,3705,3705,0
20230810,160800,8015532150,3705,3705,3705,3705,0
20230810,160700,8015532150,3705,3705,3705,3705,0
20230810,160600,8015532150,3705,3705,3705,3705,0
20230810,160500,8015532150,3705,3705,3705,3705,0
20230810,160400,8015532150,3705,3705,3705,3705,0
20230810,160300,8015532150,3705,3705,3705,3705,0
20230810,160200,8015532150,3705,3705,3705,3705,0
20230810,160100,8015532150,3705,3705,3705,3705,0
20230810,160000,8015532150,3705,3705,3705,3705,0
20230810,155900,8015532150,3705,3705,3705,3705,0
20230810,155800,8015532150,3705,3705,3705,3705,0
20230810,155700,8015532150,3705,3705,3705,3705,0
20230810,155600,8015532150,3705,3705,3705,3705,0
20230810,155500,8015532150,3705,3705,3705,3705,0
20230810,155400,8015532150,3705,3705,3705,3705,0
20230810,155300,8015532150,3705,3705,3705,3705,0
20230810,155200,8015532150,3705,3705,3705,3705,0
20230810,155100,8015532150,3705,3705,3705,3705,0
20230810,155000,8015532150,3705,3705,3705,3705,0
20230810,154900,8015532150,3705,3705,3705,3705,0
20230810,154800,8015532150,3705,3705,3705,3705,0
20230810,154700,8015532150,3705,3705,3705,3705,0
20230810,154600,8015532150,3705,3705,3705,3705,41941
20230810,154500,8015532150,3705,3705,3705,3705,0
20230810,154400,8015532150,3705,3705,3705,3705,0
20230810,154300,8015532150,3705,3705,3705,3705,0
20230810,154200,8015532150,3705,3705,3705,3705,0
20230810,154100,8015532150,3705,3705,3705,3705,0
20230810,154000,8015532150,3705,3705,3705,3705,0
20230810,153900,8015532150,3705,3705,3705,3705,0
20230810,153800,8015532150,3705,3705,3705,3705,0
20230810,153700,8015532150,3705,3705,3705,3705,0
20230810,153600,8015532150,3705,3705,3705,3705,0
20230810,153500,8015532150,3705,3705,3705,3705,0
20230810,153400,8015532150,3705,3705,3705,3705,0
20230810,153300,8015532150,3705,3705,3705,3705,0
20230810,153200,8015532150,3705,3705,3705,3705,0
20230810,153100,8015532150,3705,3705,3705,3705,0
20230810,153000,8015532150,3705,3705,3705,3705,41941
20230810,152900,7860140745,3705,3705,3705,3705,0
20230810,152800,7860140745,3705,3705,3705,3705,0
20230810,152700,7860140745,3705,3705,3705,3705,0
20230810,152600,7860140745,3705,3705,3705,3705,0
20230810,152500,7860140745,3705,3705,3705,3705,0
20230810,152400,7860140745,3705,3705,3705,3705,0
20230810,152300,7860140745,3705,3705,3705,3705,0
20230810,152200,7860140745,3705,3705,3705,3705,0
20230810,152100,7860140745,3705,3705,3705,3705,0
20230810,152000,7860140745,3705,3705,3705,3705,0
20230810,151900,7860140745,3705,3695,3710,3690,17455
20230810,151800,7795568940,3695,3690,3700,3675,8642
20230810,151700,7763698665,3690,3680,3700,3675,10092
20230810,151600,7726481405,3675,3675,3685,3675,7414
20230810,151500,7699198615,3675,3675,3680,3670,5006
20230810,151400,7680807260,3675,3670,3675,3670,1769
20230810,151300,7674311315,3675,3665,3675,3665,2312
20230810,151200,7665831570,3670,3670,3670,3665,1967
20230810,151100,7658618255,3670,3660,3670,3660,522
20230810,151000,7656703870,3660,3665,3670,3660,505
20230810,150900,7654853070,3660,3670,3670,3660,6201
20230810,150800,7632143700,3675,3665,3675,3665,1483
20230810,150700,7626707075,3665,3675,3680,3665,1054
20230810,150600,7622839340,3680,3665,3680,3660,6680
20230810,150500,7598339335,3665,3670,3670,3660,5241
20230810,150400,7579136880,3670,3670,3670,3665,2422
20230810,150300,7570252685,3670,3670,3675,3665,788
20230810,150200,7567361720,3670,3665,3675,3665,674
20230810,150100,7564888655,3670,3665,3670,3665,1766
20230810,150000,7558408870,3670,3665,3670,3660,1023
20230810,145900,7554659705,3670,3670,3670,3665,3663
20230810,145800,7541216780,3670,3670,3675,3670,172
20230810,145700,7540584985,3670,3670,3680,3670,140
20230810,145600,7540071175,3670,3680,3680,3670,1751
20230810,145500,7533634650,3675,3660,3675,3660,9767
20230810,145400,7497806580,3660,3670,3670,3660,3253
20230810,145300,7485897285,3670,3665,3670,3660,1949
20230810,145200,7478757760,3665,3665,3670,3665,1924
20230810,145100,7471706290,3665,3665,3670,3665,3271
20230810,145000,7459718030,3665,3665,3670,3665,4741
20230810,144900,7442342175,3665,3670,3670,3665,1374
20230810,144800,7437306130,3665,3670,3675,3665,1053
20230810,144700,7433442145,3670,3665,3675,3665,97
20230810,144600,7433086410,3665,3670,3670,3665,6908
20230810,144500,7407766320,3675,3675,3675,3670,2077
20230810,144400,7400142615,3670,3675,3675,3665,2368
20230810,144300,7391443380,3660,3670,3680,3660,5194
20230810,144200,7372381635,3665,3670,3670,3660,5374
20230810,144100,7352688125,3665,3685,3685,3665,52279
20230810,144000,7160386160,3685,3685,3685,3680,2023
20230810,143900,7152931605,3695,3680,3695,3680,6222
20230810,143800,7130006870,3680,3680,3710,3680,16937
20230810,143700,7067500795,3680,3685,3690,3680,7063
20230810,143600,7041479720,3680,3690,3690,3680,27467
20230810,143500,6940284790,3690,3685,3690,3685,5247
20230810,143400,6920930960,3685,3685,3690,3685,2245
20230810,143300,6912649215,3685,3690,3695,3685,21336
20230810,143200,6834006400,3685,3680,3700,3680,23677
20230810,143100,6746744140,3685,3690,3700,3680,48712
20230810,143000,6567125915,3695,3720,3720,3685,110681
20230810,142900,6157825570,3715,3710,3720,3695,66716
20230810,142800,5910609945,3710,3675,3710,3665,100475
20230810,142700,5540060965,3675,3655,3675,3650,13484
20230810,142600,5490626550,3655,3655,3655,3645,1012
20230810,142500,5486928075,3645,3645,3650,3640,788
20230810,142400,5484053660,3645,3645,3650,3640,3666
20230810,142300,5470674175,3640,3640,3645,3640,210
20230810,142200,5469909770,3645,3645,3645,3640,4876
20230810,142100,5452148830,3650,3635,3655,3635,5742
20230810,142000,5431228845,3635,3640,3640,3635,200
20230810,141900,5430501765,3635,3630,3635,3630,406
20230810,141800,5429026160,3635,3630,3635,3630,593
20230810,141700,5426873480,3630,3635,3635,3630,267
20230810,141600,5425904245,3630,3630,3630,3630,629
20230810,141500,5423620975,3635,3635,3635,3630,1636
20230810,141400,5417674125,3630,3635,3635,3630,1345
20230810,141300,5412785470,3630,3635,3635,3630,2556
20230810,141200,5403494755,3630,3630,3630,3630,62
20230810,141100,5403269695,3630,3630,3635,3630,348
20230810,141000,5402006405,3630,3630,3630,3630,329
20230810,140900,5400812135,3630,3630,3635,3630,120
20230810,140800,5400376485,3630,3635,3635,3630,419
20230810,140700,5398855485,3630,3625,3635,3625,2577
20230810,140600,5389501285,3625,3625,3625,3625,413
20230810,140500,5388004160,3625,3630,3630,3625,818
20230810,140400,5385034955,3635,3630,3635,3630,55
20230810,140300,5384835230,3630,3625,3630,3625,151
20230810,140200,5384287380,3625,3630,3630,3625,60
20230810,140100,5384069710,3625,3630,3635,3625,334
20230810,140000,5382857650,3630,3625,3630,3625,323
20230810,135900,5381686020,3625,3625,3630,3625,317
20230810,135800,5380536695,3625,3625,3630,3625,570
20230810,135700,5378470435,3630,3635,3635,3630,967
20230810,135600,5374960220,3635,3630,3635,3630,215
20230810,135500,5374179725,3630,3635,3635,3630,245
20230810,135400,5373289375,3635,3630,3635,3630,390
20230810,135300,5371872075,3630,3635,3635,3630,53
20230810,135200,5371679675,3625,3630,3635,3620,2230
20230810,135100,5363574455,3635,3625,3635,3615,3983
20230810,135000,5349150885,3620,3630,3640,3620,1409
20230810,134900,5344047320,3630,3640,3640,3630,464
20230810,134800,5342359820,3630,3630,3630,3630,13
20230810,134700,5342312630,3640,3620,3640,3620,325
20230810,134600,5341134120,3625,3630,3630,3625,14
20230810,134500,5341083355,3620,3625,3630,3620,411
20230810,134400,5339594965,3630,3625,3630,3625,44
20230810,134300,5339435440,3630,3620,3630,3620,569
20230810,134200,5337375610,3620,3620,3620,3620,91
20230810,134100,5337046190,3620,3625,3625,3620,1765
20230810,134000,5330648440,3625,3630,3630,3625,319
20230810,133900,5329491755,3630,3635,3635,3630,41
20230810,133800,5329342875,3630,3635,3635,3630,2804
20230810,133700,5319150400,3635,3640,3645,3635,701
20230810,133600,5316600430,3635,3635,3640,3635,4729
20230810,133500,5299410415,3635,3630,3640,3625,2479
20230810,133400,5290395370,3625,3625,3630,3625,1446
20230810,133300,5285153110,3625,3635,3640,3625,333
20230810,133200,5283943405,3620,3620,3635,3615,4035
20230810,133100,5269336850,3620,3615,3620,3615,1542
20230810,133000,5263762495,3615,3615,3620,3610,2534
20230810,132900,5254602105,3610,3610,3615,3610,424
20230810,132800,5253069950,3615,3615,3615,3610,20
20230810,132700,5252997715,3605,3610,3610,3605,3692
20230810,132600,5239679635,3610,3615,3615,3610,1045
20230810,132500,5235907085,3605,3605,3610,3605,4675
20230810,132400,5219053140,3610,3610,3615,3610,899
20230810,132300,5215807745,3615,3615,3615,3605,1124
20230810,132200,5211748810,3610,3610,3620,3610,150
20230810,132100,5211207245,3610,3620,3620,3605,9325
20230810,132000,5177564120,3620,3615,3620,3610,1108
20230810,131900,5173558615,3610,3630,3630,3610,11272
20230810,131800,5132803995,3625,3625,3630,3625,57
20230810,131700,5132597340,3625,3620,3625,3620,719
20230810,131600,5129992280,3620,3630,3630,3620,7771
20230810,131500,5101804705,3630,3630,3630,3630,70
20230810,131400,5101550605,3630,3630,3635,3630,117
20230810,131300,5101125875,3630,3630,3635,3625,1680
20230810,131200,5095031585,3630,3630,3635,3630,2148
20230810,131100,5087234285,3630,3635,3640,3625,5877
20230810,131000,5065894405,3640,3640,3640,3635,2072
20230810,130900,5058358520,3635,3645,3660,3635,16653
20230810,130800,4997739475,3645,3650,3650,3645,1288
20230810,130700,4993040100,3650,3660,3660,3650,3238
20230810,130600,4981205500,3660,3660,3660,3655,1037
20230810,130500,4977411935,3660,3660,3660,3660,5553
20230810,130400,4957087955,3660,3660,3665,3660,7835
20230810,130300,4928411350,3660,3665,3665,3660,2409
20230810,130200,4919589200,3665,3665,3665,3665,255
20230810,130100,4918654625,3665,3665,3670,3660,3651
20230810,130000,4905276085,3665,3665,3670,3665,1691
20230810,125900,4899078545,3665,3665,3670,3665,988
20230810,125800,4895457250,3665,3670,3675,3665,3600
20230810,125700,4882244655,3670,3660,3670,3660,4389
20230810,125600,4866163285,3665,3660,3665,3660,1360
20230810,125500,4861185680,3660,3655,3660,3655,409
20230810,125400,4859689285,3655,3655,3655,3650,3136
20230810,125300,4848229245,3655,3650,3655,3650,636
20230810,125200,4845907840,3650,3650,3650,3650,1140
20230810,125100,4841746840,3655,3655,3655,3650,1577
20230810,125000,4835984270,3655,3655,3660,3655,717
20230810,124900,4833363375,3655,3655,3660,3655,3190
20230810,124800,4821688415,3655,3655,3660,3655,405
20230810,124700,4820207255,3655,3645,3655,3645,1732
20230810,124600,4813881730,3645,3650,3650,3645,3317
20230810,124500,4801791255,3645,3660,3660,3645,1659
20230810,124400,4795740595,3650,3655,3655,3650,1090
20230810,124300,4791761870,3650,3655,3655,3650,13640
20230810,124200,4741954740,3660,3660,3660,3660,1055
20230810,124100,4738093440,3660,3665,3665,3660,1176
20230810,124000,4733783615,3670,3670,3670,3665,449
20230810,123900,4732136115,3670,3660,3670,3660,746
20230810,123800,4729402775,3660,3665,3665,3655,4376
20230810,123700,4713385500,3670,3665,3675,3660,4554
20230810,123600,4696696515,3665,3670,3670,3665,3584
20230810,123500,4683545240,3670,3675,3675,3670,1030
20230810,123400,4679761345,3675,3675,3680,3670,748
20230810,123300,4677012405,3675,3675,3680,3670,4929
20230810,123200,4658896570,3675,3680,3685,3675,8199
20230810,123100,4628722400,3680,3680,3685,3680,1843
20230810,123000,4621939815,3685,3675,3690,3675,5769
20230810,122900,4600683810,3675,3665,3685,3665,21616
20230810,122800,4521250510,3660,3665,3665,3660,3697
20230810,122700,4507701330,3665,3660,3670,3660,10020
20230810,122600,4470978860,3660,3660,3670,3660,13727
20230810,122500,4420677950,3660,3655,3660,3650,7675
20230810,122400,4392634540,3660,3660,3660,3655,3963
20230810,122300,4378130730,3655,3660,3665,3655,6989
20230810,122200,4352524705,3655,3660,3670,3655,14530
20230810,122100,4299330785,3665,3665,3665,3655,9299
20230810,122000,4265262930,3665,3660,3665,3655,7814
20230810,121900,4236664015,3655,3655,3660,3650,7548
20230810,121800,4209073640,3650,3645,3655,3645,3740
20230810,121700,4195421130,3650,3645,3650,3645,561
20230810,121600,4193374725,3645,3655,3655,3645,10236
20230810,121500,4156010265,3655,3640,3655,3640,9514
20230810,121400,4121305820,3635,3640,3640,3635,1271
20230810,121300,4116685610,3640,3620,3640,3620,9375
20230810,121200,4082637575,3620,3615,3620,3615,372
20230810,121100,4081292675,3620,3615,3620,3615,2745
20230810,121000,4071368485,3620,3620,3625,3615,178
20230810,120900,4070724585,3620,3620,3625,3615,1066
20230810,120800,4066865925,3620,3625,3625,3620,963
20230810,120700,4063378725,3620,3620,3625,3615,1068
20230810,120600,4059512015,3620,3620,3620,3615,128
20230810,120500,4059049155,3615,3615,3620,3615,2072
20230810,120400,4051557855,3610,3615,3620,3610,1082
20230810,120300,4047646690,3620,3610,3620,3610,3345
20230810,120200,4035548830,3610,3605,3610,3600,2891
20230810,120100,4025127390,3610,3605,3610,3605,113
20230810,120000,4024719970,3610,3610,3610,3610,561
20230810,115900,4022694760,3610,3600,3610,3595,5322
20230810,115800,4003553910,3605,3605,3605,3600,109
20230810,115700,4003161490,3600,3605,3605,3600,3201
20230810,115600,3991637105,3605,3610,3610,3605,855
20230810,115500,3988554815,3610,3610,3610,3605,348
20230810,115400,3987300255,3610,3615,3615,3610,821
20230810,115300,3984336425,3615,3620,3620,3615,881
20230810,115200,3981149750,3620,3610,3625,3605,1507
20230810,115100,3975697325,3615,3610,3615,3605,4316
20230810,115000,3960118935,3615,3610,3615,3610,346
20230810,114900,3958869825,3615,3615,3615,3610,5001
20230810,114800,3940815440,3620,3615,3620,3615,155
20230810,114700,3940255110,3615,3620,3625,3615,204
20230810,114600,3939517435,3615,3620,3620,3615,1075
20230810,114500,3935631300,3615,3620,3620,3615,141
20230810,114400,3935121370,3620,3625,3630,3620,638
20230810,114300,3932811730,3625,3625,3625,3620,1393
20230810,114200,3927766590,3625,3620,3625,3620,1612
20230810,114100,3921923360,3625,3625,3625,3625,553
20230810,114000,3919918735,3630,3630,3630,3630,54
20230810,113900,3919722715,3625,3625,3630,3625,405
20230810,113800,3918254585,3625,3630,3630,3620,1272
20230810,113700,3913639080,3625,3625,3625,3620,614
20230810,113600,3911413840,3620,3610,3625,3610,1538
20230810,113500,3905849205,3610,3625,3625,3610,7194
20230810,113400,3879843250,3625,3635,3635,3625,1968
20230810,113300,3872704125,3635,3635,3635,3630,2580
20230810,113200,3863336025,3635,3640,3640,3635,3360
20230810,113100,3851111615,3640,3640,3640,3630,4871
20230810,113000,3833386375,3640,3630,3640,3630,4961
20230810,112900,3815338785,3630,3615,3630,3615,17416
20230810,112800,3752226780,3615,3615,3620,3615,294
20230810,112700,3751163960,3615,3620,3620,3610,1066
20230810,112600,3747310865,3610,3625,3625,3605,251
20230810,112500,3746403575,3625,3605,3625,3600,12295
20230810,112400,3701981740,3605,3605,3605,3605,670
20230810,112300,3699566390,3605,3610,3610,3605,1230
20230810,112200,3695132230,3605,3610,3610,3605,338
20230810,112100,3693913445,3610,3610,3610,3610,0
20230810,112000,3693913445,3610,3605,3610,3605,537
20230810,111900,3691977055,3605,3605,3605,3605,200
20230810,111800,3691256055,3605,3605,3605,3605,701
20230810,111700,3688728950,3605,3610,3610,3605,1788
20230810,111600,3682281575,3610,3615,3615,3610,2063
20230810,111500,3674831110,3615,3620,3620,3615,1207
20230810,111400,3670467755,3620,3615,3620,3615,5198
20230810,111300,3651663545,3615,3610,3615,3610,128
20230810,111200,3651200975,3610,3605,3615,3605,1636
20230810,111100,3645292525,3605,3610,3610,3605,2065
20230810,111000,3637843495,3610,3610,3615,3610,2762
20230810,110900,3627867980,3610,3600,3610,3600,1272
20230810,110800,3623281980,3600,3595,3600,3595,1125
20230810,110700,3619232980,3595,3595,3595,3595,163
20230810,110600,3618646995,3595,3595,3595,3590,2109
20230810,110500,3611065180,3595,3595,3595,3585,360
20230810,110400,3609773410,3595,3595,3595,3585,1930
20230810,110300,3602846585,3595,3600,3600,3595,22
20230810,110200,3602767475,3600,3600,3605,3600,80
20230810,110100,3602479130,3605,3605,3610,3600,1346
20230810,110000,3597627970,3605,3585,3610,3585,11017
20230810,105900,3558010905,3575,3575,3580,3575,613
20230810,105800,3555819420,3580,3580,3580,3580,1540
20230810,105700,3550306220,3580,3585,3585,3580,224
20230810,105600,3549504295,3585,3585,3585,3585,1
20230810,105500,3549500710,3585,3585,3585,3585,1101
20230810,105400,3545553625,3580,3580,3580,3580,83
20230810,105300,3545256485,3580,3580,3585,3580,3571
20230810,105200,3532464675,3580,3580,3580,3580,488
20230810,105100,3530717635,3585,3580,3585,3580,702
20230810,105000,3528204465,3580,3585,3585,3580,2403
20230810,104900,3519601715,3580,3580,3580,3580,1
20230810,104800,3519598135,3585,3585,3585,3585,50
20230810,104700,3519418885,3580,3585,3585,3580,1115
20230810,104600,3515427160,3585,3580,3585,3580,200
20230810,104500,3514711060,3580,3580,3580,3580,263
20230810,104400,3513769520,3580,3580,3580,3580,267
20230810,104300,3512813660,3580,3580,3580,3580,108
20230810,104200,3512427020,3580,3585,3585,3580,4197
20230810,104100,3497390280,3585,3585,3585,3585,519
20230810,104000,3495529665,3585,3585,3585,3585,252
20230810,103900,3494626245,3590,3590,3590,3590,13
20230810,103800,3494579575,3585,3590,3590,3585,26
20230810,103700,3494486285,3590,3595,3595,3590,1728
20230810,103600,3488281255,3595,3585,3595,3585,1551
20230810,103500,3482713375,3580,3580,3580,3580,2
20230810,103400,3482706215,3580,3585,3585,3580,756
20230810,103300,3479996505,3590,3590,3590,3585,35
20230810,103200,3479870870,3590,3585,3590,3580,1660
20230810,103100,3473913690,3590,3585,3590,3585,71
20230810,103000,3473658940,3585,3590,3590,3585,839
20230810,102900,3470648225,3590,3590,3590,3590,440
20230810,102800,3469068625,3590,3590,3590,3590,2
20230810,102700,3469061445,3585,3585,3585,3585,591
20230810,102600,3466942710,3585,3590,3590,3585,1082
20230810,102500,3463063735,3590,3590,3590,3590,2315
20230810,102400,3454752885,3590,3585,3590,3585,2978
20230810,102300,3444071720,3585,3585,3585,3580,1379
20230810,102200,3439130745,3580,3585,3585,3580,183
20230810,102100,3438475440,3585,3585,3585,3580,336
20230810,102000,3437271950,3585,3580,3585,3580,386
20230810,101900,3435890040,3575,3575,3580,3575,1124
20230810,101800,3431870885,3575,3575,3575,3575,588
20230810,101700,3429768785,3580,3575,3580,3575,882
20230810,101600,3426615555,3580,3585,3585,3580,19
20230810,101500,3426547485,3585,3585,3585,3575,1839
20230810,101400,3419965405,3585,3590,3590,3585,7309
20230810,101300,3393756150,3590,3590,3590,3585,645
20230810,101200,3391440650,3590,3585,3590,3580,2191
20230810,101100,3383584910,3585,3585,3585,3580,315
20230810,101000,3382456860,3585,3590,3590,3585,487
20230810,100900,3380709650,3590,3590,3590,3585,162
20230810,100800,3380128720,3585,3590,3590,3575,158
20230810,100700,3379563105,3590,3575,3590,3575,5
20230810,100600,3379545170,3595,3595,3595,3590,1880
20230810,100500,3372794945,3595,3595,3595,3590,238
20230810,100400,3371939540,3595,3570,3595,3565,2200
20230810,100300,3364076690,3580,3570,3585,3565,5308
20230810,100200,3345140610,3580,3575,3580,3570,795
20230810,100100,3342299280,3580,3570,3585,3570,566
20230810,100000,3340278080,3570,3570,3590,3565,777
20230810,095900,3337507095,3590,3590,3590,3565,3000
20230810,095800,3326776370,3590,3590,3590,3590,55
20230810,095700,3326578920,3590,3590,3590,3590,439
20230810,095600,3325002910,3590,3575,3590,3565,1372
20230810,095500,3320102800,3570,3590,3595,3570,958
20230810,095400,3316663910,3590,3565,3590,3565,4495
20230810,095300,3300577565,3565,3560,3565,3555,2623
20230810,095200,3291238810,3565,3560,3565,3555,1200
20230810,095100,3286966970,3555,3560,3560,3555,2046
20230810,095000,3279692495,3560,3560,3565,3560,516
20230810,094900,3277855475,3560,3555,3560,3555,2508
20230810,094800,3268929535,3555,3560,3560,3555,6360
20230810,094700,3246317200,3560,3570,3570,3555,1063
20230810,094600,3242532290,3565,3570,3570,3555,11740
20230810,094500,3200696210,3570,3570,3570,3570,12
20230810,094400,3200653370,3570,3560,3570,3560,1690
20230810,094300,3194630045,3560,3565,3565,3560,5810
20230810,094200,3173938290,3560,3565,3565,3560,1073
20230810,094100,3170117640,3560,3560,3560,3560,1790
20230810,094000,3163745240,3560,3560,3565,3560,2365
20230810,093900,3155322990,3560,3560,3565,3555,4352
20230810,093800,3139830920,3560,3560,3565,3560,3000
20230810,093700,3129150585,3560,3565,3565,3560,4106
20230810,093600,3114530445,3565,3570,3570,3560,958
20230810,093500,3111119415,3560,3560,3560,3555,2079
20230810,093400,3103722880,3560,3560,3560,3555,8477
20230810,093300,3073560535,3570,3560,3575,3560,1440
20230810,093200,3068428880,3575,3560,3575,3560,1829
20230810,093100,3061914670,3560,3565,3565,3555,12223
20230810,093000,3018391860,3565,3565,3565,3560,5235
20230810,092900,2999740440,3565,3580,3580,3560,38664
20230810,092800,2861807780,3580,3580,3580,3575,3558
20230810,092700,2849076695,3580,3580,3580,3575,3378
20230810,092600,2836984330,3580,3580,3585,3580,7136
20230810,092500,2811433195,3580,3585,3585,3580,2948
20230810,092400,2800874720,3585,3590,3590,3585,6557
20230810,092300,2777367865,3595,3585,3595,3580,1447
20230810,092200,2772181950,3585,3595,3600,3575,11927
20230810,092100,2729421585,3595,3595,3595,3590,1279
20230810,092000,2724824085,3590,3580,3590,3575,3035
20230810,091900,2713962650,3575,3580,3585,3575,13483
20230810,091800,2665707540,3580,3585,3600,3580,8804
20230810,091700,2634139725,3585,3585,3600,3585,5384
20230810,091600,2614821465,3585,3595,3600,3580,24838
20230810,091500,2525724105,3595,3600,3605,3595,5965
20230810,091400,2504241220,3600,3595,3610,3590,19712
20230810,091300,2433354900,3590,3600,3610,3575,31478
20230810,091200,2320269445,3605,3625,3625,3600,27906
20230810,091100,2219518490,3620,3635,3635,3620,21616
20230810,091000,2141048065,3635,3635,3645,3630,23400
20230810,090900,2055966690,3635,3650,3655,3635,27988
20230810,090800,1953975875,3655,3665,3665,3645,50850
20230810,090700,1768098100,3665,3670,3675,3665,11947
20230810,090600,1724256810,3675,3680,3680,3660,29648
20230810,090500,1615470365,3675,3695,3695,3675,26843
20230810,090400,1516522160,3695,3695,3705,3695,14596
20230810,090300,1462581835,3695,3720,3720,3695,29302
20230810,090200,1354025660,3715,3720,3730,3715,38653
20230810,090100,1210159300,3730,3735,3755,3720,91675
20230810,090000,867121135,3750,3700,3760,3695,233196